We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Cheesecake Factory Inc | NASDAQ:CAKE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.20 | 0.60% | 33.67 | 33.40 | 34.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 34.70 | 33.4819 | 34.13 | 942,395 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.67 | 0.20 | 0.60% | 33.4819 | 34.70 | 942,389 |
| 02 May 2024 | 33.47 | -0.35 | -1.03% | 33.44 | 34.39 | 522,563 |
| 01 May 2024 | 33.82 | -0.70 | -2.03% | 33.68 | 34.52 | 678,217 |
| 30 Apr 2024 | 34.52 | -0.23 | -0.66% | 34.28 | 34.95 | 694,058 |
| 29 Apr 2024 | 34.75 | -0.61 | -1.71% | 34.59 | 35.67 | 600,212 |
| 26 Apr 2024 | 35.355 | 0.47 | 1.36% | 34.825 | 35.465 | 721,130 |
| 25 Apr 2024 | 34.88 | -0.42 | -1.19% | 34.77 | 35.305 | 1,078,756 |
| 24 Apr 2024 | 35.30 | -0.18 | -0.51% | 34.96 | 35.53 | 852,842 |
| 23 Apr 2024 | 35.48 | 1.17 | 3.41% | 34.60 | 35.63 | 757,286 |
| 22 Apr 2024 | 34.31 | 0.31 | 0.91% | 33.79 | 34.36 | 708,410 |
| 19 Apr 2024 | 34.00 | 0.19 | 0.56% | 33.60 | 34.11 | 571,283 |
| 18 Apr 2024 | 33.81 | 0.33 | 0.99% | 33.42 | 34.165 | 555,812 |
| 17 Apr 2024 | 33.48 | -0.75 | -2.19% | 33.20 | 34.60 | 691,276 |
| 16 Apr 2024 | 34.23 | 0.61 | 1.81% | 33.0775 | 34.29 | 1,020,284 |
| 15 Apr 2024 | 33.62 | 0.17 | 0.51% | 33.39 | 34.02 | 605,304 |
| 12 Apr 2024 | 33.45 | -0.39 | -1.15% | 33.05 | 34.19 | 940,521 |
| 11 Apr 2024 | 33.84 | -0.60 | -1.74% | 33.51 | 34.57 | 765,514 |
| 10 Apr 2024 | 34.44 | 0.02 | 0.06% | 33.535 | 34.52 | 1,046,634 |
| 09 Apr 2024 | 34.42 | -0.08 | -0.23% | 34.24 | 34.7239 | 688,441 |
| 08 Apr 2024 | 34.50 | 0.21 | 0.61% | 34.235 | 34.935 | 812,155 |
| 05 Apr 2024 | 34.29 | -0.60 | -1.72% | 34.12 | 35.03 | 1,080,788 |
| 04 Apr 2024 | 34.89 | -2.17 | -5.86% | 34.8302 | 37.42 | 1,171,684 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.87 | 35.67 | 33.44 | 34.43 | 643,236 | -1.20 | -3.44% |
| 1 Month | 34.69 | 35.67 | 33.05 | 34.34 | 769,574 | -1.02 | -2.94% |
| 3 Months | 35.62 | 37.65 | 33.05 | 35.18 | 825,523 | -1.95 | -5.47% |
| 6 Months | 30.68 | 37.65 | 30.04 | 34.21 | 816,557 | 2.99 | 9.75% |
| 1 Year | 33.32 | 38.19 | 28.58 | 33.38 | 879,157 | 0.35 | 1.05% |
| 3 Years | 63.20 | 64.8373 | 26.05 | 37.38 | 979,675 | -29.53 | -46.72% |
| 5 Years | 50.06 | 65.81 | 14.52 | 33.79 | 1,204,607 | -16.39 | -32.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
